PEP: Pepsico Inc.

As of Friday, June 5th, 2026

$ 141.92

-0.23 -0.16%

Open: 141.56
High: 144.34
Low: 141.21
Volume: 13,224,744
Previous Close on Thursday, June 4th, 2026

$ 142.15

-0.39 -0.27%

Open: 144.86
High: 145.70
Low: 141.21
Volume: 8,080,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 141.56 144.34 141.21 141.92 13,224,659 -0.23 -0.16
2026-06-04 144.86 145.70 141.21 142.15 8,080,738 -0.39 -0.27
2026-06-03 141.79 143.68 141.77 142.54 5,981,638 +0.54 +0.38
2026-06-02 141.54 142.89 140.81 142.00 7,863,407 +0.48 +0.34
2026-06-01 142.59 144.11 141.32 141.52 8,055,548 -2.67 -1.85
2026-05-29 145.14 146.77 143.55 144.19 11,913,232 -2.10 -1.44
2026-05-28 147.77 148.61 145.62 146.29 7,611,569 -1.45 -0.98
2026-05-27 146.27 148.91 145.70 147.74 7,361,594 +2.06 +1.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 145.70
On 2026-06-04		 140.81
On 2026-06-02		 -2.27 -1.57 145.70
On 2026-06-04		 141.21
On 2026-06-05		 -3.08 142.03
10D 150.84
On 2026-05-22		 140.81
On 2026-06-02		 -6.93 -4.66 150.84
On 2026-05-22		 140.81
On 2026-06-02		 -6.65 144.46
20D 157.30
On 2026-05-08		 140.81
On 2026-06-02		 -14.37 -9.19 157.30
On 2026-05-08		 140.81
On 2026-06-02		 -10.48 147.26
WTD 145.70
On 2026-06-04		 140.81
On 2026-06-02		 -2.27 -1.57 145.70
On 2026-06-04		 141.21
On 2026-06-05		 -3.08 142.03
MTD 145.70
On 2026-06-04		 140.81
On 2026-06-02		 -2.27 -1.57 145.70
On 2026-06-04		 141.21
On 2026-06-05		 -3.08 142.03
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

50.68 -0.65 -1.27 1,611,043
ESTC

Elastic N.V.

61.79 -3.30 -5.07 1,832,735
PTC

PTC Inc.

137.00 -1.79 -1.29 1,111,165
SH

ProShares Short S&P 500

33.73 +0.87 +2.65 10,442,524
PEP

Pepsico Inc.

141.92 -0.23 -0.16 13,224,744